Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Ajax Corp (NY: AJX )

3.590 -0.070 (-1.91%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 7.702 7.766 7.685 7.737 89,281 +0.03(+0.45%)
Jul 30, 2018 7.679 7.754 7.679 7.702 105,981 +0.03(+0.38%)
Jul 27, 2018 7.679 7.720 7.650 7.673 96,425 -0.04(-0.53%)
Jul 26, 2018 7.673 7.725 7.673 7.714 38,653 +0.03(+0.45%)
Jul 25, 2018 7.720 7.725 7.650 7.679 32,295 -0.03(-0.45%)
Jul 24, 2018 7.725 7.725 7.702 7.714 38,900 -0.01(-0.08%)
Jul 23, 2018 7.685 7.749 7.685 7.720 37,299 +0.01(+0.15%)
Jul 20, 2018 7.708 7.749 7.668 7.708 32,623 -0.02(-0.22%)
Jul 19, 2018 7.668 7.743 7.668 7.725 94,427 +0.06(+0.75%)
Jul 18, 2018 7.662 7.685 7.639 7.668 94,138 -0.01(-0.08%)
Jul 17, 2018 7.702 7.731 7.668 7.673 192,779 -0.06(-0.75%)
Jul 16, 2018 7.662 7.841 7.650 7.731 220,709 +0.09(+1.21%)
Jul 13, 2018 7.587 7.644 7.587 7.639 156,274 +0.06(+0.76%)
Jul 12, 2018 7.633 7.639 7.575 7.581 41,485 -0.05(-0.61%)
Jul 11, 2018 7.587 7.656 7.587 7.627 24,227 +0.03(+0.38%)
Jul 10, 2018 7.639 7.663 7.598 7.598 32,665 -0.03(-0.38%)
Jul 09, 2018 7.662 7.691 7.627 7.627 28,953 -0.02(-0.23%)
Jul 06, 2018 7.639 7.668 7.633 7.644 43,628 +0.02(+0.23%)
Jul 05, 2018 7.673 7.673 7.616 7.627 51,207 -0.01(-0.08%)
Jul 03, 2018 7.633 7.633 7.633 0 +0.06(+0.84%)
Jul 02, 2018 7.540 7.587 7.540 7.569 35,511 +0.00(+0.00%)
Jun 29, 2018 7.644 7.644 7.558 7.569 60,625 -0.07(-0.91%)
Jun 28, 2018 7.616 7.685 7.616 7.639 62,665 +0.01(+0.15%)
Jun 27, 2018 7.639 7.644 7.598 7.627 94,455 -0.03(-0.38%)
Jun 26, 2018 7.610 7.708 7.607 7.656 132,171 +0.03(+0.46%)
Jun 25, 2018 7.569 7.621 7.563 7.621 53,039 +0.00(+0.00%)
Jun 22, 2018 7.633 7.650 7.616 7.621 249,411 +0.02(+0.23%)
Jun 21, 2018 7.581 7.627 7.535 7.604 80,133 +0.03(+0.46%)
Jun 20, 2018 7.511 7.569 7.511 7.569 110,182 +0.06(+0.77%)
Jun 19, 2018 7.529 7.552 7.511 7.511 92,187 -0.01(-0.15%)
Jun 18, 2018 7.419 7.540 7.419 7.523 60,296 +0.10(+1.40%)
Jun 15, 2018 7.459 7.419 7.419 121,269 -0.04(-0.54%)
Jun 14, 2018 7.436 7.471 7.436 7.459 58,167 +0.03(+0.47%)
Jun 13, 2018 7.500 7.511 7.413 7.425 100,346 -0.08(-1.08%)
Jun 12, 2018 7.552 7.552 7.494 7.506 79,901 -0.04(-0.54%)
Jun 11, 2018 7.546 7.563 7.523 7.546 53,616 -0.01(-0.08%)
Jun 08, 2018 7.511 7.563 7.511 7.552 46,809 +0.04(+0.54%)
Jun 07, 2018 7.523 7.563 7.506 7.511 152,237 -0.01(-0.08%)
Jun 06, 2018 7.504 7.517 125,200 -0.08(-1.07%)
Jun 05, 2018 7.633 7.633 7.592 7.598 53,884 -0.03(-0.45%)
Jun 04, 2018 7.679 7.679 7.616 7.633 53,415 +0.01(+0.08%)
Jun 01, 2018 7.668 7.668 7.569 7.627 36,524 -0.02(-0.23%)
May 31, 2018 7.679 7.679 7.621 7.644 52,416 +0.02(+0.23%)
May 30, 2018 7.639 7.662 7.610 7.627 64,568 +0.01(+0.15%)
May 29, 2018 7.575 7.639 7.575 7.616 41,281 +0.01(+0.15%)
May 25, 2018 7.604 7.604 7.604 0 -0.04(-0.53%)
May 24, 2018 7.685 7.685 7.609 7.644 34,265 -0.03(-0.45%)
May 23, 2018 7.627 7.685 7.558 7.679 64,262 +0.03(+0.38%)
May 22, 2018 7.679 7.708 7.639 7.650 61,720 -0.04(-0.53%)
May 21, 2018 7.627 7.691 7.627 7.691 57,424 +0.05(+0.68%)
May 18, 2018 7.697 7.702 7.639 7.639 41,210 -0.03(-0.45%)
May 17, 2018 7.644 7.679 7.644 7.673 40,185 +0.04(+0.53%)
May 16, 2018 7.650 7.650 7.604 7.633 67,889 -0.01(-0.08%)
May 15, 2018 7.616 7.668 7.581 7.639 72,076 -0.01(-0.08%)
May 14, 2018 7.697 7.702 7.587 7.644 115,736 +0.01(+0.08%)
May 11, 2018 7.571 7.667 7.571 7.639 162,277 +0.08(+1.05%)
May 10, 2018 7.526 7.582 7.526 7.559 49,773 +0.02(+0.22%)
May 09, 2018 7.576 7.576 7.520 7.542 58,943 -0.02(-0.30%)
May 08, 2018 7.633 7.650 7.548 7.565 34,241 -0.06(-0.82%)
May 07, 2018 7.599 7.656 7.583 7.627 86,042 +0.06(+0.75%)
May 04, 2018 7.520 7.599 7.520 7.571 83,732 +0.01(+0.07%)
May 03, 2018 7.554 7.582 7.509 7.565 44,303 -0.01(-0.15%)
May 02, 2018 7.373 7.619 7.367 7.576 90,031 -0.05(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.